Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.76
-0.30 (-1.66%)
Mar 9, 2026, 2:56 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9917.9917.4417.59--2.60%68,498
Mar 6, 202618.5618.5618.0618.0618.06-2.64%29,135
Mar 5, 202618.5018.5918.4518.5518.55-0.11%11,236
Mar 4, 202618.5118.7218.5118.5718.57-0.43%6,874
Mar 3, 202618.7518.8018.4418.6518.65-0.53%28,877
Mar 2, 202618.7518.9418.7118.7518.75-36,849
Feb 27, 202618.7218.8018.7018.7518.75-0.27%6,234
Feb 26, 202618.9818.9818.7618.8018.73-32,316
Feb 25, 202618.9018.9118.7718.8018.73-0.48%32,482
Feb 24, 202618.9418.9418.7318.8918.820.48%18,873
Feb 23, 202618.7018.8418.6318.8018.730.43%26,505
Feb 20, 202618.7918.8318.7218.7218.65-0.64%18,249
Feb 19, 202618.6518.8418.6018.8418.770.91%27,886
Feb 18, 202618.9918.9918.5518.6718.600.32%33,394
Feb 17, 202618.7018.7918.5618.6118.54-0.37%30,259
Feb 13, 202618.7118.7618.5518.6818.610.38%21,888
Feb 12, 202618.9418.9418.4818.6118.54-1.27%48,249
Feb 11, 202618.6019.0518.6018.8518.780.96%63,897
Feb 10, 202618.4918.6918.4718.6718.600.86%22,282
Feb 9, 202618.3018.5118.2318.5118.450.93%34,005
Feb 6, 202618.2418.3418.1218.3418.280.60%9,964
Feb 5, 202618.3818.3818.1218.2318.17-0.49%14,012
Feb 4, 202618.0118.3818.0118.3218.260.88%42,344
Feb 3, 202618.2418.2418.0418.1618.10-0.44%24,187
Feb 2, 202618.3018.3218.0218.2418.18-0.11%38,076
Jan 30, 202618.3218.3218.0618.2618.20-0.87%30,620
Jan 29, 202618.2418.4218.1218.4218.290.93%17,168
Jan 28, 202618.1618.3518.1618.2518.12-0.16%22,222
Jan 27, 202618.2418.2818.1418.2818.15-0.33%27,884
Jan 26, 202618.3518.3518.2018.3418.21-0.49%27,699
Jan 23, 202618.1818.4318.1818.4318.300.88%30,621
Jan 22, 202618.1018.3718.1018.2718.140.22%20,804
Jan 21, 202618.0618.2318.0018.2318.100.22%42,814
Jan 20, 202618.2418.2418.0818.1918.06-0.27%30,561
Jan 19, 202618.2718.2818.1818.2418.11-0.49%12,573
Jan 16, 202618.1118.4318.1118.3318.200.66%24,629
Jan 15, 202618.2118.4218.2118.2118.080.05%51,277
Jan 14, 202618.1018.2718.1018.2018.070.50%24,883
Jan 13, 202618.1218.2218.0518.1117.98-0.49%26,906
Jan 12, 202618.1918.3218.1018.2018.070.05%28,507
Jan 9, 202618.1118.2818.0218.1918.060.94%30,873
Jan 8, 202617.7318.3417.7318.0217.89-1.15%56,013
Jan 7, 202617.7918.3117.7918.2318.102.01%39,485
Jan 6, 202617.8918.0717.8017.8717.740.68%48,469
Jan 5, 202617.2617.8717.2617.7517.622.19%48,121
Jan 2, 202617.3817.3817.2717.3717.25-6,779
Dec 31, 202517.4017.4017.2317.3717.250.17%11,732
Dec 30, 202517.2917.3817.2517.3417.150.46%2,635
Dec 29, 202517.1317.4617.1317.2617.070.12%11,328
Dec 24, 202517.2717.3417.1817.2417.05-0.29%37,528
Dec 23, 202517.3717.4017.2617.2917.10-0.35%10,936
Dec 22, 202517.0217.5617.0217.3517.16-0.57%24,001
Dec 19, 202517.5017.6217.4417.4517.26-0.80%20,400
Dec 18, 202517.4917.5917.4217.5917.400.69%14,338
Dec 17, 202517.2117.5017.2117.4717.281.63%12,872
Dec 16, 202517.1617.2417.0417.1917.000.76%25,726
Dec 15, 202516.9017.0816.8517.0616.88-0.23%19,369
Dec 12, 202516.9217.1316.8217.1016.912.40%38,401
Dec 11, 202517.1517.1516.7016.7016.52-0.77%17,715
Dec 10, 202516.6216.9116.6216.8316.651.39%34,632
Dec 9, 202516.4416.6716.3716.6016.420.67%24,603
Dec 8, 202516.6216.6216.3116.4916.31-0.36%27,755
Dec 5, 202516.7016.7116.5016.5516.37-1.19%56,892
Dec 4, 202516.7616.8516.7516.7516.57-0.42%32,248
Dec 3, 202516.8316.9316.7916.8216.640.12%21,332
Dec 2, 202516.9617.0716.7816.8016.62-1.41%57,339
Dec 1, 202517.1417.2816.9917.0416.86-0.64%22,517
Nov 28, 202517.4017.8517.1417.1516.960.59%26,815
Nov 27, 202517.8817.8816.9717.0516.800.65%22,702
Nov 26, 202516.8217.0016.7416.9416.69-0.29%24,455
Nov 25, 202516.8517.1116.7516.9916.740.59%234,059
Nov 24, 202517.1517.1616.8216.8916.64-0.65%18,448
Nov 21, 202516.7417.0916.7417.0016.751.19%11,008
Nov 20, 202516.8217.0316.8016.8016.55-0.12%33,620
Nov 19, 202517.1417.1416.8216.8216.57-0.94%55,628
Nov 18, 202517.0017.0816.9516.9816.73-0.06%57,652
Nov 17, 202517.4117.4116.9316.9916.74-2.52%95,769
Nov 14, 202517.2117.4317.1517.4317.171.16%20,259
Nov 13, 202517.3317.3717.2317.2316.98-0.58%14,457
Nov 12, 202517.3817.4617.3317.3317.08-0.12%14,090
Nov 11, 202517.5517.5517.2717.3517.10-0.86%18,433
Nov 10, 202517.3217.6417.3217.5017.24-24,406
Nov 7, 202517.1717.5217.0517.5017.241.63%44,013
Nov 6, 202517.5917.5917.0517.2216.970.12%29,153
Nov 5, 202517.1117.2717.1017.2016.95-11,391
Nov 4, 202517.3617.3617.1717.2016.95-1.43%67,427
Nov 3, 202517.3917.5017.3517.4517.190.23%35,276
Oct 31, 202517.5117.5517.3017.4117.15-0.80%37,557
Oct 30, 202517.7817.7917.5417.5517.23-1.35%23,758
Oct 29, 202517.8117.9517.7017.7917.470.11%29,709
Oct 28, 202518.2018.2017.5017.7717.45-2.15%55,168
Oct 27, 202517.8318.1617.8318.1617.830.33%10,375
Oct 24, 202517.8418.1017.8218.1017.771.57%12,173
Oct 23, 202517.8517.9517.7217.8217.50-0.17%65,822
Oct 22, 202517.7517.8517.7117.8517.521.19%7,602
Oct 21, 202517.7617.8317.6417.6417.32-1.18%21,278
Oct 20, 202517.7617.9217.6417.8517.520.39%83,129
Oct 17, 202517.8017.8117.5717.7817.46-0.22%21,918
Oct 16, 202517.9617.9617.6617.8217.50-0.89%27,215
Oct 15, 202517.9518.2017.9517.9817.650.22%10,183